Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
134,99-1,94 (-1,42%)
Börsenschluss: 04:00PM EST
134,75 -0,24 (-0,18%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:155.00
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL231215C001550002023-12-08 3:53PM EST2023-12-150.020.000.05-0.03-60.00%879,04649.81%
GOOGL231222C001550002023-12-07 2:25PM EST2023-12-220.040.030.05-0.05-55.56%1582333.79%
GOOGL231229C001550002023-12-08 3:09PM EST2023-12-290.070.050.14-0.07-50.00%4518432.08%
GOOGL240105C001550002023-12-08 3:49PM EST2024-01-050.110.090.12-0.09-45.00%12429126.86%
GOOGL240112C001550002023-12-07 3:58PM EST2024-01-120.310.150.240.00---27.22%
GOOGL240119C001550002023-12-08 3:47PM EST2024-01-190.240.220.24-0.19-44.19%28211,69524.81%
GOOGL240216C001550002023-12-08 3:56PM EST2024-02-161.111.081.40-0.40-26.49%1746,19830.01%
GOOGL240315C001550002023-12-08 3:53PM EST2024-03-151.771.731.81-0.49-21.68%2667,49627.61%
GOOGL240419C001550002023-12-08 2:52PM EST2024-04-192.742.702.78-0.61-18.21%1231,28427.85%
GOOGL240517C001550002023-12-08 2:24PM EST2024-05-173.853.854.00-0.80-17.20%291,38329.58%
GOOGL240621C001550002023-12-08 3:05PM EST2024-06-214.854.805.00-0.85-14.91%604,01829.78%
GOOGL240719C001550002023-12-08 2:23PM EST2024-07-195.605.555.70-0.95-14.50%21929.73%
GOOGL240920C001550002023-12-08 10:02AM EST2024-09-207.807.657.85-1.02-11.56%392,36931.18%
GOOGL241220C001550002023-12-07 3:39PM EST2024-12-2011.6010.5510.800.00-841,45832.80%
GOOGL250117C001550002023-12-08 3:54PM EST2025-01-1711.4411.3012.50-1.21-9.57%3113,77034.71%
GOOGL250620C001550002023-12-07 11:12AM EST2025-06-2016.3815.2016.500.00-252535.61%
GOOGL251219C001550002023-12-06 11:21AM EST2025-12-1917.9519.4522.450.00-352038.69%
GOOGL260116C001550002023-12-06 11:23AM EST2026-01-1618.4020.0023.000.00-125338.68%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL231215P001550002023-11-17 9:36AM EST2023-12-1518.8018.9520.550.00-1077.64%
GOOGL240119P001550002023-11-30 3:40PM EST2024-01-1923.3018.9521.350.00-1638.39%
GOOGL240216P001550002023-12-07 2:05PM EST2024-02-1618.2618.6020.700.00-101124.39%
GOOGL240315P001550002023-12-08 3:27PM EST2024-03-1520.2718.1521.65+2.42+13.56%1326.70%
GOOGL240419P001550002023-11-30 10:08AM EST2024-04-1921.7520.0021.650.00-11222.90%
GOOGL240517P001550002023-11-24 12:12PM EST2024-05-1719.5220.3022.800.00-31425.35%
GOOGL240621P001550002023-12-07 10:16AM EST2024-06-2120.3820.6022.050.00-476020.36%
GOOGL240920P001550002023-12-08 12:00PM EST2024-09-2023.0221.1524.60+2.42+11.75%15423.62%
GOOGL241220P001550002023-11-17 2:35PM EST2024-12-2023.8821.8026.450.00-51824.40%
GOOGL250117P001550002023-12-08 2:43PM EST2025-01-1724.2822.9027.00+1.83+8.15%865324.60%
GOOGL250620P001550002023-10-09 11:00AM EST2025-06-2026.5027.9529.450.00-234224.85%
GOOGL251219P001550002023-11-20 11:42AM EST2025-12-1927.5725.6030.050.00-203722.41%
GOOGL260116P001550002023-11-06 12:52PM EST2026-01-1631.2430.0031.350.00-202123.71%